Haus Talk Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.880	0.930	0.880	0.930	0.930	241,000
2023-07-04	0.880	0.890	0.870	0.890	0.890	752,000
2023-07-03	0.880	0.920	0.870	0.890	0.890	1,369,000
2023-06-30	0.890	0.940	0.890	0.940	0.940	148,000
2023-06-29	0.890	0.910	0.890	0.910	0.910	25,000
2023-06-26	0.890	0.920	0.880	0.920	0.920	150,000
2023-06-23	0.890	0.890	0.890	0.890	0.890	64,000
2023-06-22	0.880	0.900	0.880	0.900	0.900	37,000
2023-06-21	0.890	0.920	0.890	0.920	0.920	56,000
2023-06-20	0.890	0.910	0.840	0.910	0.910	1,905,000
2023-06-19	0.900	0.900	0.900	0.900	0.900	6,000
2023-06-16	0.880	0.900	0.870	0.900	0.900	309,000
2023-06-15	0.900	0.910	0.870	0.900	0.900	650,000
2023-06-14	0.900	0.900	0.870	0.890	0.890	1,331,000
2023-06-13	0.910	0.940	0.880	0.940	0.940	579,000
2023-06-09	0.900	0.930	0.890	0.930	0.930	479,000
2023-06-08	0.940	0.940	0.880	0.940	0.940	1,182,000
2023-06-07	0.960	0.960	0.960	0.960	0.960	6,000
2023-06-06	1.000	1.000	1.000	1.000	1.000	10,000
2023-06-05	0.970	1.000	0.970	1.000	1.000	49,000
2023-06-02	1.000	1.000	0.980	1.000	1.000	221,000
2023-06-01	0.960	1.020	0.960	0.990	0.990	995,000
2023-05-31	0.960	0.970	0.960	0.960	0.960	200,000
2023-05-30	0.930	0.970	0.930	0.970	0.970	80,000
2023-05-29	0.930	0.960	0.930	0.960	0.960	148,000
2023-05-26	0.940	0.970	0.940	0.970	0.970	43,000
2023-05-25	0.950	0.960	0.950	0.960	0.960	15,000
2023-05-24	0.960	0.960	0.960	0.960	0.960	20,000
2023-05-23	0.930	0.960	0.930	0.960	0.960	38,000
2023-05-22	0.940	0.970	0.940	0.960	0.960	97,000
2023-05-19	0.950	0.970	0.950	0.970	0.970	31,000
2023-05-18	0.950	0.960	0.950	0.960	0.960	44,000
2023-05-17	0.960	0.970	0.960	0.970	0.970	30,000
2023-05-16	0.930	0.980	0.930	0.970	0.970	1,219,000
2023-05-15	0.960	0.960	0.930	0.960	0.960	40,000
2023-05-12	0.970	0.970	0.970	0.970	0.970	15,000
2023-05-11	0.970	0.970	0.970	0.970	0.970	18,000
2023-05-10	0.950	0.970	0.940	0.970	0.970	308,000
2023-05-09	0.950	0.950	0.940	0.940	0.940	21,000
2023-05-08	0.960	0.980	0.940	0.980	0.980	680,000
2023-05-05	0.990	0.990	0.950	0.980	0.980	12,811,000
2023-05-04	0.950	1.000	0.940	0.990	0.990	2,207,000
2023-05-03	0.930	1.000	0.930	0.940	0.940	236,000
2023-05-02	0.960	0.990	0.940	0.950	0.950	218,000
2023-04-28	0.990	1.000	0.990	1.000	1.000	60,000
2023-04-27	1.000	1.000	0.980	1.000	1.000	625,000
2023-04-26	0.990	0.990	0.990	0.990	0.990	10,000
2023-04-25	0.910	1.000	0.900	0.990	0.990	74,000
2023-04-24	0.970	1.010	0.970	1.010	1.010	25,000
2023-04-20	1.010	1.010	1.010	1.010	1.010	5,000
2023-04-19	0.940	1.000	0.940	1.000	1.000	120,000
2023-04-18	0.990	0.990	0.950	0.980	0.980	53,000
2023-04-17	0.960	1.000	0.920	1.000	1.000	106,000
2023-04-14	1.000	1.000	0.940	1.000	1.000	111,000
2023-04-13	0.960	1.000	0.960	1.000	1.000	25,000
2023-04-11	0.980	0.990	0.940	0.990	0.990	82,000
2023-04-04	1.000	1.000	0.990	0.990	0.990	15,000
2023-03-31	1.000	1.000	1.000	1.000	1.000	5,000
2023-03-30	0.990	0.990	0.990	0.990	0.990	13,000
2023-03-29	1.000	1.000	1.000	1.000	1.000	16,000

← NewerPage 14 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.